トピー工業(7231)の株価時系列情報
トピー工業(7231)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,100 | 1,110 | 1,080 | 1,100 | 244,000 |
| 1989/12/28 | 1,100 | 1,110 | 1,090 | 1,100 | 343,000 |
| 1989/12/27 | 1,090 | 1,110 | 1,090 | 1,100 | 447,000 |
| 1989/12/26 | 1,110 | 1,110 | 1,080 | 1,080 | 166,000 |
| 1989/12/25 | 1,070 | 1,100 | 1,060 | 1,100 | 314,000 |
| 1989/12/22 | 1,090 | 1,090 | 1,060 | 1,070 | 282,000 |
| 1989/12/21 | 1,090 | 1,100 | 1,070 | 1,070 | 302,000 |
| 1989/12/20 | 1,100 | 1,120 | 1,090 | 1,100 | 291,000 |
| 1989/12/19 | 1,120 | 1,120 | 1,090 | 1,100 | 252,000 |
| 1989/12/18 | 1,120 | 1,120 | 1,090 | 1,110 | 305,000 |
| 1989/12/15 | 1,120 | 1,120 | 1,100 | 1,120 | 830,000 |
| 1989/12/14 | 1,110 | 1,120 | 1,100 | 1,120 | 487,000 |
| 1989/12/13 | 1,070 | 1,110 | 1,070 | 1,110 | 203,000 |
| 1989/12/12 | 1,100 | 1,120 | 1,080 | 1,090 | 327,000 |
| 1989/12/11 | 1,110 | 1,120 | 1,100 | 1,100 | 242,000 |
| 1989/12/08 | 1,120 | 1,120 | 1,090 | 1,100 | 352,000 |
| 1989/12/07 | 1,100 | 1,130 | 1,090 | 1,120 | 706,000 |
| 1989/12/06 | 1,090 | 1,100 | 1,080 | 1,100 | 380,000 |
| 1989/12/05 | 1,080 | 1,100 | 1,080 | 1,090 | 608,000 |
| 1989/12/04 | 1,120 | 1,120 | 1,080 | 1,080 | 332,000 |
| 1989/12/01 | 1,110 | 1,120 | 1,080 | 1,100 | 399,000 |
| 1989/11/30 | 1,070 | 1,100 | 1,070 | 1,100 | 625,000 |
| 1989/11/29 | 1,070 | 1,070 | 1,060 | 1,070 | 532,000 |
| 1989/11/28 | 1,080 | 1,090 | 1,060 | 1,060 | 341,000 |
| 1989/11/27 | 1,100 | 1,100 | 1,070 | 1,080 | 304,000 |
| 1989/11/24 | 1,080 | 1,100 | 1,070 | 1,080 | 727,000 |
| 1989/11/22 | 1,110 | 1,110 | 1,070 | 1,070 | 1,042,000 |
| 1989/11/21 | 1,100 | 1,120 | 1,080 | 1,080 | 726,000 |
| 1989/11/20 | 1,070 | 1,090 | 1,070 | 1,080 | 312,000 |
| 1989/11/17 | 1,060 | 1,080 | 1,050 | 1,050 | 775,000 |
| 1989/11/16 | 1,090 | 1,120 | 1,040 | 1,050 | 940,000 |
| 1989/11/15 | 1,130 | 1,140 | 1,100 | 1,110 | 863,000 |
| 1989/11/14 | 1,090 | 1,140 | 1,090 | 1,140 | 3,105,000 |
| 1989/11/13 | 1,100 | 1,100 | 1,080 | 1,090 | 893,000 |
| 1989/11/10 | 1,030 | 1,070 | 1,030 | 1,050 | 583,000 |
| 1989/11/09 | 1,040 | 1,040 | 1,010 | 1,010 | 359,000 |
| 1989/11/08 | 1,010 | 1,030 | 1,010 | 1,020 | 250,000 |
| 1989/11/07 | 1,030 | 1,030 | 1,000 | 1,000 | 321,000 |
| 1989/11/06 | 1,030 | 1,040 | 1,020 | 1,030 | 152,000 |
| 1989/11/02 | 1,050 | 1,050 | 1,030 | 1,030 | 323,000 |
| 1989/11/01 | 1,060 | 1,070 | 1,050 | 1,050 | 224,000 |
| 1989/10/31 | 1,070 | 1,070 | 1,050 | 1,050 | 167,000 |
| 1989/10/30 | 1,040 | 1,070 | 1,040 | 1,070 | 115,000 |
| 1989/10/27 | 1,070 | 1,080 | 1,060 | 1,060 | 510,000 |
| 1989/10/26 | 1,080 | 1,080 | 1,060 | 1,060 | 191,000 |
| 1989/10/25 | 1,090 | 1,090 | 1,050 | 1,050 | 577,000 |
| 1989/10/24 | 1,070 | 1,090 | 1,050 | 1,090 | 597,000 |
| 1989/10/23 | 1,060 | 1,060 | 1,030 | 1,050 | 253,000 |
| 1989/10/20 | 1,060 | 1,060 | 1,020 | 1,020 | 373,000 |
| 1989/10/19 | 1,050 | 1,070 | 1,050 | 1,060 | 173,000 |
| 1989/10/18 | 1,050 | 1,070 | 1,040 | 1,050 | 116,000 |
| 1989/10/17 | 1,080 | 1,080 | 1,040 | 1,060 | 150,000 |
| 1989/10/16 | 1,050 | 1,050 | 1,000 | 1,020 | 207,000 |
| 1989/10/13 | 1,060 | 1,060 | 1,040 | 1,050 | 206,000 |
| 1989/10/12 | 1,080 | 1,080 | 1,040 | 1,040 | 274,000 |
| 1989/10/11 | 1,090 | 1,090 | 1,070 | 1,070 | 238,000 |
| 1989/10/09 | 1,080 | 1,090 | 1,070 | 1,070 | 373,000 |
| 1989/10/06 | 1,090 | 1,100 | 1,070 | 1,070 | 761,000 |
| 1989/10/05 | 1,080 | 1,080 | 1,050 | 1,080 | 333,000 |
| 1989/10/04 | 1,080 | 1,080 | 1,060 | 1,060 | 288,000 |
| 1989/10/03 | 1,070 | 1,090 | 1,060 | 1,060 | 660,000 |
| 1989/10/02 | 1,050 | 1,060 | 1,040 | 1,050 | 307,000 |
| 1989/09/29 | 1,020 | 1,040 | 1,010 | 1,040 | 491,000 |
| 1989/09/28 | 1,000 | 1,040 | 1,000 | 1,020 | 437,000 |
| 1989/09/27 | 1,040 | 1,040 | 998 | 1,000 | 825,000 |
| 1989/09/26 | 1,010 | 1,050 | 996 | 1,040 | 811,000 |
| 1989/09/25 | 1,010 | 1,020 | 996 | 998 | 595,000 |
| 1989/09/22 | 1,000 | 1,000 | 996 | 998 | 419,000 |
| 1989/09/21 | 999 | 1,000 | 995 | 999 | 412,000 |
| 1989/09/20 | 1,030 | 1,030 | 1,000 | 1,000 | 643,000 |
| 1989/09/19 | 1,020 | 1,040 | 1,000 | 1,010 | 316,000 |
| 1989/09/18 | 1,040 | 1,050 | 1,010 | 1,020 | 342,000 |
| 1989/09/14 | 1,040 | 1,040 | 1,020 | 1,040 | 563,000 |
| 1989/09/13 | 1,010 | 1,030 | 996 | 1,020 | 977,000 |
| 1989/09/12 | 1,010 | 1,010 | 995 | 999 | 422,000 |
| 1989/09/11 | 996 | 1,000 | 990 | 995 | 258,000 |
| 1989/09/08 | 1,030 | 1,030 | 985 | 995 | 709,000 |
| 1989/09/07 | 1,040 | 1,050 | 1,010 | 1,010 | 386,000 |
| 1989/09/06 | 1,040 | 1,060 | 1,030 | 1,040 | 303,000 |
| 1989/09/05 | 1,050 | 1,050 | 1,020 | 1,020 | 545,000 |
| 1989/09/04 | 1,040 | 1,060 | 1,040 | 1,050 | 133,000 |
| 1989/09/01 | 1,050 | 1,080 | 1,040 | 1,050 | 246,000 |
| 1989/08/31 | 1,060 | 1,070 | 1,030 | 1,070 | 638,000 |
| 1989/08/30 | 1,070 | 1,090 | 1,070 | 1,080 | 161,000 |
| 1989/08/29 | 1,100 | 1,100 | 1,070 | 1,070 | 326,000 |
| 1989/08/28 | 1,100 | 1,120 | 1,090 | 1,100 | 112,000 |
| 1989/08/25 | 1,110 | 1,120 | 1,070 | 1,100 | 363,000 |
| 1989/08/24 | 1,110 | 1,120 | 1,100 | 1,120 | 151,000 |
| 1989/08/23 | 1,100 | 1,120 | 1,100 | 1,110 | 201,000 |
| 1989/08/22 | 1,120 | 1,120 | 1,100 | 1,100 | 200,000 |
| 1989/08/21 | 1,100 | 1,130 | 1,100 | 1,100 | 183,000 |
| 1989/08/18 | 1,100 | 1,110 | 1,090 | 1,100 | 239,000 |
| 1989/08/17 | 1,100 | 1,120 | 1,090 | 1,110 | 128,000 |
| 1989/08/16 | 1,080 | 1,110 | 1,080 | 1,100 | 164,000 |
| 1989/08/15 | 1,080 | 1,090 | 1,070 | 1,090 | 184,000 |
| 1989/08/14 | 1,100 | 1,100 | 1,070 | 1,070 | 422,000 |
| 1989/08/11 | 1,100 | 1,110 | 1,090 | 1,090 | 180,000 |
| 1989/08/10 | 1,110 | 1,130 | 1,080 | 1,090 | 437,000 |
| 1989/08/09 | 1,110 | 1,130 | 1,090 | 1,130 | 125,000 |
| 1989/08/08 | 1,100 | 1,130 | 1,100 | 1,100 | 157,000 |
| 1989/08/07 | 1,110 | 1,130 | 1,110 | 1,120 | 123,000 |
| 1989/08/04 | 1,130 | 1,140 | 1,120 | 1,120 | 219,000 |
| 1989/08/03 | 1,140 | 1,160 | 1,130 | 1,130 | 372,000 |
| 1989/08/02 | 1,170 | 1,180 | 1,130 | 1,160 | 1,936,000 |
| 1989/08/01 | 1,170 | 1,190 | 1,140 | 1,170 | 3,968,000 |
| 1989/07/31 | 1,110 | 1,160 | 1,100 | 1,150 | 1,459,000 |
| 1989/07/28 | 1,100 | 1,130 | 1,100 | 1,130 | 663,000 |
| 1989/07/27 | 1,110 | 1,120 | 1,090 | 1,120 | 848,000 |
| 1989/07/26 | 1,080 | 1,120 | 1,080 | 1,120 | 663,000 |
| 1989/07/25 | 1,080 | 1,100 | 1,070 | 1,090 | 227,000 |
| 1989/07/24 | 1,090 | 1,090 | 1,070 | 1,080 | 241,000 |
| 1989/07/21 | 1,080 | 1,100 | 1,080 | 1,090 | 302,000 |
| 1989/07/20 | 1,090 | 1,090 | 1,080 | 1,080 | 260,000 |
| 1989/07/19 | 1,050 | 1,080 | 1,050 | 1,070 | 190,000 |
| 1989/07/18 | 1,070 | 1,070 | 1,040 | 1,070 | 232,000 |
| 1989/07/17 | 1,080 | 1,090 | 1,060 | 1,070 | 162,000 |
| 1989/07/14 | 1,100 | 1,100 | 1,060 | 1,090 | 390,000 |
| 1989/07/13 | 1,100 | 1,120 | 1,090 | 1,090 | 721,000 |
| 1989/07/12 | 1,090 | 1,100 | 1,080 | 1,090 | 220,000 |
| 1989/07/11 | 1,120 | 1,120 | 1,080 | 1,080 | 378,000 |
| 1989/07/10 | 1,130 | 1,130 | 1,100 | 1,120 | 391,000 |
| 1989/07/07 | 1,080 | 1,110 | 1,080 | 1,110 | 444,000 |
| 1989/07/06 | 1,070 | 1,090 | 1,070 | 1,090 | 289,000 |
| 1989/07/05 | 1,070 | 1,090 | 1,070 | 1,080 | 204,000 |
| 1989/07/04 | 1,080 | 1,100 | 1,070 | 1,080 | 780,000 |
| 1989/07/03 | 1,060 | 1,070 | 1,050 | 1,070 | 439,000 |
| 1989/06/30 | 1,060 | 1,060 | 1,040 | 1,040 | 372,000 |
| 1989/06/29 | 1,100 | 1,100 | 1,050 | 1,050 | 247,000 |
| 1989/06/28 | 1,110 | 1,120 | 1,080 | 1,080 | 665,000 |
| 1989/06/27 | 1,060 | 1,100 | 1,050 | 1,090 | 814,000 |
| 1989/06/26 | 1,070 | 1,080 | 1,060 | 1,060 | 160,000 |
| 1989/06/23 | 1,060 | 1,080 | 1,060 | 1,080 | 131,000 |
| 1989/06/22 | 1,020 | 1,080 | 1,020 | 1,080 | 605,000 |
| 1989/06/21 | 1,050 | 1,060 | 1,020 | 1,020 | 205,000 |
| 1989/06/20 | 1,040 | 1,070 | 1,040 | 1,050 | 416,000 |
| 1989/06/19 | 1,090 | 1,090 | 1,030 | 1,060 | 162,000 |
| 1989/06/16 | 1,060 | 1,070 | 1,030 | 1,070 | 458,000 |
| 1989/06/15 | 1,060 | 1,110 | 1,050 | 1,050 | 656,000 |
| 1989/06/14 | 1,070 | 1,090 | 1,060 | 1,080 | 315,000 |
| 1989/06/13 | 1,110 | 1,120 | 1,070 | 1,070 | 493,000 |
| 1989/06/12 | 1,120 | 1,130 | 1,110 | 1,120 | 508,000 |
| 1989/06/09 | 1,160 | 1,160 | 1,120 | 1,150 | 1,289,000 |
| 1989/06/08 | 1,090 | 1,150 | 1,090 | 1,140 | 1,620,000 |
| 1989/06/07 | 1,100 | 1,120 | 1,080 | 1,100 | 368,000 |
| 1989/06/06 | 1,080 | 1,120 | 1,070 | 1,100 | 719,000 |
| 1989/06/05 | 1,140 | 1,160 | 1,100 | 1,100 | 368,000 |
| 1989/06/02 | 1,150 | 1,170 | 1,120 | 1,130 | 923,000 |
| 1989/06/01 | 1,200 | 1,200 | 1,150 | 1,170 | 3,418,000 |
| 1989/05/31 | 1,170 | 1,220 | 1,170 | 1,190 | 12,390,000 |
| 1989/05/30 | 1,160 | 1,170 | 1,150 | 1,150 | 1,673,000 |
| 1989/05/29 | 1,180 | 1,180 | 1,150 | 1,160 | 4,433,000 |
| 1989/05/26 | 1,170 | 1,210 | 1,150 | 1,170 | 10,214,000 |
| 1989/05/25 | 1,130 | 1,180 | 1,120 | 1,180 | 10,653,000 |
| 1989/05/24 | 1,140 | 1,160 | 1,120 | 1,120 | 8,791,000 |
| 1989/05/23 | 1,100 | 1,120 | 1,080 | 1,100 | 3,947,000 |
| 1989/05/22 | 1,060 | 1,140 | 1,050 | 1,120 | 16,924,000 |
| 1989/05/19 | 1,030 | 1,050 | 1,030 | 1,030 | 508,000 |
| 1989/05/18 | 1,050 | 1,050 | 1,030 | 1,030 | 483,000 |
| 1989/05/17 | 1,050 | 1,060 | 1,030 | 1,050 | 1,568,000 |
| 1989/05/16 | 1,060 | 1,060 | 1,040 | 1,040 | 1,303,000 |
| 1989/05/15 | 1,050 | 1,070 | 1,030 | 1,040 | 2,360,000 |
| 1989/05/12 | 1,020 | 1,060 | 1,010 | 1,040 | 2,558,000 |
| 1989/05/11 | 1,020 | 1,030 | 1,010 | 1,020 | 525,000 |
| 1989/05/10 | 990 | 1,030 | 990 | 990 | 1,186,000 |
| 1989/05/09 | 1,000 | 1,010 | 984 | 990 | 528,000 |
| 1989/05/08 | 1,040 | 1,040 | 1,000 | 1,000 | 619,000 |
| 1989/05/02 | 1,030 | 1,040 | 1,020 | 1,030 | 657,000 |
| 1989/05/01 | 1,040 | 1,050 | 1,020 | 1,030 | 628,000 |
| 1989/04/28 | 1,050 | 1,060 | 1,020 | 1,030 | 1,337,000 |
| 1989/04/27 | 1,060 | 1,080 | 1,030 | 1,040 | 3,299,000 |
| 1989/04/26 | 1,000 | 1,070 | 995 | 1,060 | 8,513,000 |
| 1989/04/25 | 982 | 994 | 966 | 990 | 601,000 |
| 1989/04/24 | 990 | 990 | 965 | 980 | 443,000 |
| 1989/04/21 | 989 | 990 | 970 | 985 | 522,000 |
| 1989/04/20 | 995 | 999 | 975 | 990 | 1,028,000 |
| 1989/04/19 | 972 | 976 | 962 | 975 | 455,000 |
| 1989/04/18 | 970 | 975 | 960 | 962 | 280,000 |
| 1989/04/17 | 970 | 985 | 966 | 966 | 162,000 |
| 1989/04/14 | 985 | 985 | 970 | 970 | 344,000 |
| 1989/04/13 | 992 | 992 | 978 | 978 | 270,000 |
| 1989/04/12 | 998 | 998 | 981 | 983 | 485,000 |
| 1989/04/11 | 990 | 998 | 985 | 998 | 625,000 |
| 1989/04/10 | 995 | 1,000 | 982 | 987 | 913,000 |
| 1989/04/07 | 962 | 1,010 | 960 | 982 | 1,749,000 |
| 1989/04/06 | 980 | 980 | 955 | 960 | 523,000 |
| 1989/04/05 | 984 | 984 | 971 | 979 | 552,000 |
| 1989/04/04 | 990 | 999 | 971 | 971 | 1,064,000 |
| 1989/04/03 | 955 | 996 | 950 | 980 | 907,000 |
| 1989/03/31 | 960 | 969 | 950 | 950 | 305,000 |
| 1989/03/30 | 914 | 970 | 914 | 970 | 1,097,000 |
| 1989/03/29 | 885 | 910 | 885 | 910 | 454,000 |
| 1989/03/28 | 857 | 892 | 847 | 875 | 529,000 |
| 1989/03/28 | 1 -> 1.07 分割 | ||||
| 1989/03/27 | 928 | 939 | 925 | 930 | 1,184,001 |
| 1989/03/24 | 945 | 951 | 931 | 948 | 418,000 |
| 1989/03/23 | 950 | 965 | 948 | 951 | 349,000 |
| 1989/03/22 | 965 | 970 | 937 | 940 | 647,000 |
| 1989/03/20 | 975 | 980 | 950 | 960 | 466,000 |
| 1989/03/17 | 983 | 985 | 975 | 975 | 313,000 |
| 1989/03/16 | 980 | 988 | 973 | 973 | 272,000 |
| 1989/03/15 | 975 | 985 | 971 | 977 | 264,000 |
| 1989/03/14 | 980 | 985 | 970 | 977 | 265,000 |
| 1989/03/13 | 980 | 999 | 970 | 970 | 206,000 |
| 1989/03/10 | 980 | 980 | 970 | 972 | 359,000 |
| 1989/03/09 | 989 | 990 | 968 | 970 | 389,000 |
| 1989/03/08 | 1,000 | 1,000 | 971 | 980 | 385,000 |
| 1989/03/07 | 970 | 1,000 | 968 | 986 | 542,000 |
| 1989/03/06 | 985 | 1,000 | 965 | 966 | 680,000 |
| 1989/03/03 | 1,020 | 1,020 | 990 | 990 | 914,000 |
| 1989/03/02 | 1,030 | 1,040 | 1,000 | 1,020 | 547,000 |
| 1989/03/01 | 1,020 | 1,050 | 1,000 | 1,030 | 1,264,001 |
| 1989/02/28 | 1,040 | 1,050 | 1,020 | 1,040 | 965,000 |
| 1989/02/27 | 1,040 | 1,050 | 1,020 | 1,020 | 500,000 |
| 1989/02/23 | 990 | 1,080 | 990 | 1,040 | 3,632,002 |
| 1989/02/22 | 1,010 | 1,030 | 990 | 991 | 640,000 |
| 1989/02/21 | 1,020 | 1,030 | 1,010 | 1,010 | 655,000 |
| 1989/02/20 | 1,040 | 1,060 | 1,010 | 1,010 | 1,047,000 |
| 1989/02/17 | 1,030 | 1,040 | 1,000 | 1,030 | 809,000 |
| 1989/02/16 | 1,040 | 1,050 | 1,030 | 1,040 | 1,177,001 |
| 1989/02/15 | 1,070 | 1,090 | 1,030 | 1,030 | 4,404,002 |
| 1989/02/14 | 1,020 | 1,050 | 1,010 | 1,050 | 999,000 |
| 1989/02/13 | 1,020 | 1,040 | 1,010 | 1,020 | 697,000 |
| 1989/02/10 | 1,020 | 1,040 | 1,020 | 1,030 | 1,239,001 |
| 1989/02/09 | 1,040 | 1,050 | 1,010 | 1,010 | 1,723,001 |
| 1989/02/08 | 1,050 | 1,060 | 1,030 | 1,030 | 3,491,002 |
| 1989/02/07 | 1,030 | 1,070 | 1,010 | 1,030 | 5,237,002 |
| 1989/02/06 | 1,000 | 1,020 | 998 | 1,020 | 901,000 |
| 1989/02/03 | 1,010 | 1,010 | 993 | 998 | 915,000 |
| 1989/02/02 | 1,020 | 1,020 | 994 | 1,000 | 913,000 |
| 1989/02/01 | 1,020 | 1,030 | 998 | 1,000 | 1,346,001 |
| 1989/01/31 | 999 | 1,020 | 995 | 1,020 | 2,116,001 |
| 1989/01/30 | 999 | 1,000 | 990 | 996 | 1,465,001 |
| 1989/01/28 | 982 | 998 | 982 | 993 | 922,000 |
| 1989/01/27 | 984 | 1,000 | 980 | 980 | 1,392,001 |
| 1989/01/26 | 983 | 987 | 971 | 979 | 707,000 |
| 1989/01/25 | 980 | 990 | 975 | 985 | 1,623,001 |
| 1989/01/24 | 970 | 975 | 955 | 975 | 667,000 |
| 1989/01/23 | 959 | 974 | 955 | 974 | 729,000 |
| 1989/01/20 | 961 | 961 | 945 | 946 | 288,000 |
| 1989/01/19 | 979 | 979 | 946 | 951 | 466,000 |
| 1989/01/18 | 950 | 975 | 945 | 969 | 944,000 |
| 1989/01/17 | 940 | 945 | 931 | 935 | 634,000 |
| 1989/01/13 | 921 | 930 | 910 | 912 | 461,000 |
| 1989/01/12 | 920 | 930 | 915 | 924 | 308,000 |
| 1989/01/11 | 930 | 937 | 910 | 937 | 325,000 |
| 1989/01/10 | 948 | 948 | 925 | 940 | 339,000 |
| 1989/01/09 | 915 | 945 | 908 | 940 | 462,000 |
| 1989/01/06 | 930 | 935 | 915 | 915 | 345,000 |
| 1989/01/05 | 900 | 930 | 899 | 930 | 353,000 |
| 1989/01/04 | 895 | 905 | 895 | 895 | 99,000 |